$2.37 (7.73%)

Volume: 107.947k

Closed: Jan 27, 2023

Hollow Logo Score: 1.762
Applied Optoelectronics Stock
$2.37 (7.73%)

Volume: 107.947k

Closed: Jan 27, 2023

Score Hollow Logo 1.762
NASDAQ:AAOI

Applied Optoelectronics Stock Price (Quote)

$2.37 ( 7.73% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $1.69 $2.55 Friday, 27th Jan 2023 AAOI stock ended at $2.37. This is 7.73% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 11.72% from a day low at $2.18 to a day high of $2.43.
90 days $1.69 $2.86
52 weeks $1.48 $4.56

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2023-01-27 $2.23 $2.43 $2.18 $2.37 107 947
2023-01-26 $2.22 $2.30 $2.20 $2.20 151 682
2023-01-25 $2.21 $2.26 $2.13 $2.20 57 268
2023-01-24 $2.22 $2.34 $2.21 $2.22 71 948
2023-01-23 $2.23 $2.30 $2.18 $2.24 121 498
2023-01-20 $2.29 $2.30 $2.18 $2.21 125 200
2023-01-19 $2.32 $2.35 $2.24 $2.29 57 041
2023-01-18 $2.46 $2.55 $2.36 $2.37 138 843
2023-01-17 $2.43 $2.53 $2.32 $2.44 238 934
2023-01-13 $2.33 $2.47 $2.32 $2.43 163 600
2023-01-12 $2.17 $2.39 $2.14 $2.35 264 300
2023-01-11 $2.15 $2.23 $2.12 $2.15 111 800
2023-01-10 $2.15 $2.25 $2.12 $2.12 166 266
2023-01-09 $1.93 $2.28 $1.92 $2.15 216 339
2023-01-06 $1.90 $1.91 $1.83 $1.86 159 941
2023-01-05 $1.92 $1.92 $1.87 $1.88 55 676
2023-01-04 $1.90 $1.95 $1.88 $1.92 114 807
2023-01-03 $1.94 $1.99 $1.86 $1.88 132 800
2022-12-30 $1.90 $1.94 $1.85 $1.89 221 050
2022-12-29 $1.73 $1.98 $1.73 $1.90 280 908
2022-12-28 $1.83 $1.86 $1.69 $1.74 226 535
2022-12-27 $1.87 $1.93 $1.80 $1.83 203 912
2022-12-23 $1.96 $1.98 $1.87 $1.95 204 083
2022-12-22 $2.13 $2.13 $1.95 $2.00 214 509
2022-12-21 $2.20 $2.24 $2.13 $2.13 66 521
2022-12-20 $2.13 $2.30 $2.13 $2.21 188 566
2022-12-19 $2.15 $2.16 $2.12 $2.13 198 440
2022-12-16 $2.15 $2.20 $2.12 $2.15 157 419
2022-12-15 $2.13 $2.16 $2.12 $2.12 194 416
2022-12-14 $2.14 $2.20 $2.13 $2.13 161 917
2022-12-13 $2.15 $2.28 $2.13 $2.14 183 054
2022-12-12 $2.11 $2.20 $2.10 $2.15 93 804
2022-12-09 $2.15 $2.19 $2.11 $2.12 46 508
2022-12-08 $2.13 $2.18 $2.10 $2.18 77 914
2022-12-07 $2.10 $2.17 $2.05 $2.10 178 757
2022-12-06 $2.28 $2.28 $2.05 $2.10 205 712
2022-12-05 $2.33 $2.44 $2.24 $2.29 123 166
2022-12-02 $2.17 $2.35 $2.17 $2.32 141 391
2022-12-01 $2.18 $2.33 $2.12 $2.23 75 360
2022-11-30 $2.10 $2.20 $2.02 $2.20 118 721
2022-11-29 $2.11 $2.15 $2.09 $2.11 121 574
2022-11-28 $2.18 $2.24 $2.10 $2.11 148 110
2022-11-25 $2.18 $2.23 $2.11 $2.19 27 390
2022-11-23 $2.27 $2.38 $2.17 $2.18 159 892
2022-11-22 $2.20 $2.32 $2.18 $2.28 110 375
2022-11-21 $2.12 $2.25 $2.09 $2.22 176 378
2022-11-18 $2.18 $2.21 $2.12 $2.16 56 539
2022-11-17 $2.10 $2.24 $2.09 $2.18 75 832
2022-11-16 $2.30 $2.30 $2.15 $2.16 168 899
2022-11-15 $2.40 $2.42 $2.32 $2.33 117 184

Hot Stocks To Watch:

About Applied Optoelectronics

Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber-optic networking products worldwide. It offers optical modules, lasers, subassemblies, transmitters and transceivers, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, cable television and telecom equipment manufacturers, and internet service providers through its direct and ind... AAOI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT